KissMeData/308170/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161220	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5760	60	2	1.05	29338970	5130	487.64	5610	5850	5610	7410	3990	5700	5719.09	0.08	-64	6006	5852	5736	5582	5466	5835	5565	43	1710	500	3990	10	1	8610000	496	-2.93	0.58	12	0.06	-1964.00	9884.00	11500	20240219	-49.91	4570	20241118	26.04	6400	-10.00	20250212	5440	5.88	20250206	11090	-48.06	20240228	4570	26.04	20241118	0.25	N	308170	500	43 억	7101	N	N	0	N	N
3	20250228	151226	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5760	60	2	1.05	28578530	4998	475.10	5610	5850	5610	7410	3990	5700	5717.99	0.08	-68	6006	5852	5736	5582	5466	5835	5565	43	1710	500	3990	10	1	8610000	496	-2.93	0.58	12	0.06	-1964.00	9884.00	11500	20240219	-49.91	4570	20241118	26.04	6400	-10.00	20250212	5440	5.88	20250206	11090	-48.06	20240228	4570	26.04	20241118	0.25	N	308170	500	43 억	7101	N	N	0	N	N
4	20250228	141227	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5740	40	2	0.70	19364870	3389	322.15	5610	5850	5610	7410	3990	5700	5714.04	0.08	-81	6006	5852	5736	5582	5466	5835	5565	43	1710	500	3990	10	1	8610000	494	-2.92	0.58	12	0.04	-1964.00	9884.00	11500	20240219	-50.09	4570	20241118	25.60	6400	-10.31	20250212	5440	5.51	20250206	11090	-48.24	20240228	4570	25.60	20241118	0.25	N	308170	500	43 억	7101	N	N	0	N	N
5	20250228	131219	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5730	30	2	0.53	18779640	3287	312.45	5610	5850	5610	7410	3990	5700	5713.31	0.08	-88	6006	5852	5736	5582	5466	5835	5565	43	1710	500	3990	10	1	8610000	493	-2.92	0.58	12	0.04	-1964.00	9884.00	11500	20240219	-50.17	4570	20241118	25.38	6400	-10.47	20250212	5440	5.33	20250206	11090	-48.33	20240228	4570	25.38	20241118	0.25	N	308170	500	43 억	7101	N	N	0	N	N
6	20250228	121214	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	0	3	0.00	11727530	2056	195.44	5610	5850	5610	7410	3990	5700	5704.05	0.08	-89	6006	5852	5736	5582	5466	5835	5565	43	1710	500	3990	10	1	8610000	491	-2.90	0.58	12	0.02	-1964.00	9884.00	11500	20240219	-50.43	4570	20241118	24.73	6400	-10.94	20250212	5440	4.78	20250206	11090	-48.60	20240228	4570	24.73	20241118	0.25	N	308170	500	43 억	7101	N	N	0	N	N
7	20250228	111218	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	0	3	0.00	10308200	1807	171.77	5610	5850	5610	7410	3990	5700	5704.59	0.08	-87	6006	5852	5736	5582	5466	5835	5565	43	1710	500	3990	10	1	8610000	491	-2.90	0.58	12	0.02	-1964.00	9884.00	11500	20240219	-50.43	4570	20241118	24.73	6400	-10.94	20250212	5440	4.78	20250206	11090	-48.60	20240228	4570	24.73	20241118	0.25	N	308170	500	43 억	7101	N	N	0	N	N
8	20250228	101217	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	110	2	1.93	8740660	1533	145.72	5610	5850	5610	7410	3990	5700	5701.67	0.08	-68	6006	5852	5736	5582	5466	5835	5565	43	1710	500	3990	10	1	8610000	500	-2.96	0.59	12	0.02	-1964.00	9884.00	11500	20240219	-49.48	4570	20241118	27.13	6400	-9.22	20250212	5440	6.80	20250206	11090	-47.61	20240228	4570	27.13	20241118	0.25	N	308170	500	43 억	7101	N	N	0	N	N
9	20250228	091221	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	10	2	0.18	869640	153	14.54	5610	5790	5610	7410	3990	5700	5683.92	0.08	-10	6006	5852	5736	5582	5466	5835	5565	43	1710	500	3990	10	1	8610000	492	-2.91	0.58	12	0.00	-1964.00	9884.00	11500	20240219	-50.35	4570	20241118	24.95	6400	-10.78	20250212	5440	4.96	20250206	11090	-48.51	20240228	4570	24.95	20241118	0.25	N	308170	500	43 억	7101	N	N	0	N	N
10	20250227	161207	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	-10	5	-0.18	6050980	1052	27.47	5700	5890	5620	7420	4000	5710	5751.88	0.08	-35	5990	5850	5760	5620	5530	5805	5575	43	1710	500	3990	10	1	8610000	491	-2.90	0.58	12	0.01	-1964.00	9884.00	11600	20240216	-50.86	4570	20241118	24.73	6400	-10.94	20250212	5440	4.78	20250206	11120	-48.74	20240227	4570	24.73	20241118	0.25	N	308170	500	43 억	7143	N	N	6	N	N
11	20250227	151208	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5740	30	2	0.53	3970440	687	17.94	5700	5890	5620	7420	4000	5710	5779.39	0.08	-12	5990	5850	5760	5620	5530	5805	5575	43	1710	500	3990	10	1	8610000	494	-2.92	0.58	12	0.01	-1964.00	9884.00	11600	20240216	-50.52	4570	20241118	25.60	6400	-10.31	20250212	5440	5.51	20250206	11120	-48.38	20240227	4570	25.60	20241118	0.25	N	308170	500	43 억	7143	N	N	6	N	N
12	20250227	141210	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5770	60	2	1.05	3009620	520	13.58	5700	5890	5620	7420	4000	5710	5787.73	0.08	-10	5990	5850	5760	5620	5530	5805	5575	43	1710	500	3990	10	1	8610000	497	-2.94	0.58	12	0.01	-1964.00	9884.00	11600	20240216	-50.26	4570	20241118	26.26	6400	-9.84	20250212	5440	6.07	20250206	11120	-48.11	20240227	4570	26.26	20241118	0.25	N	308170	500	43 억	7143	N	N	6	N	N
13	20250227	131208	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5770	60	2	1.05	2082180	359	9.37	5700	5890	5620	7420	4000	5710	5799.94	0.08	-10	5990	5850	5760	5620	5530	5805	5575	43	1710	500	3990	10	1	8610000	497	-2.94	0.58	12	0.00	-1964.00	9884.00	11600	20240216	-50.26	4570	20241118	26.26	6400	-9.84	20250212	5440	6.07	20250206	11120	-48.11	20240227	4570	26.26	20241118	0.25	N	308170	500	43 억	7143	N	N	6	N	N
14	20250227	121204	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5760	50	2	0.88	1989870	343	8.96	5700	5890	5620	7420	4000	5710	5801.37	0.08	-9	5990	5850	5760	5620	5530	5805	5575	43	1710	500	3990	10	1	8610000	496	-2.93	0.58	12	0.00	-1964.00	9884.00	11600	20240216	-50.34	4570	20241118	26.04	6400	-10.00	20250212	5440	5.88	20250206	11120	-48.20	20240227	4570	26.04	20241118	0.25	N	308170	500	43 억	7143	N	N	6	N	N
15	20250227	111214	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	70	2	1.23	1323160	228	5.95	5700	5890	5620	7420	4000	5710	5803.33	0.08	-6	5990	5850	5760	5620	5530	5805	5575	43	1710	500	3990	10	1	8610000	498	-2.94	0.58	12	0.00	-1964.00	9884.00	11600	20240216	-50.17	4570	20241118	26.48	6400	-9.69	20250212	5440	6.25	20250206	11120	-48.02	20240227	4570	26.48	20241118	0.25	N	308170	500	43 억	7143	N	N	6	N	N
16	20250227	101244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5840	130	2	2.28	1207290	208	5.43	5700	5890	5620	7420	4000	5710	5804.28	0.08	-4	5990	5850	5760	5620	5530	5805	5575	43	1710	500	3990	10	1	8610000	503	-2.97	0.59	12	0.00	-1964.00	9884.00	11600	20240216	-49.66	4570	20241118	27.79	6400	-8.75	20250212	5440	7.35	20250206	11120	-47.48	20240227	4570	27.79	20241118	0.25	N	308170	500	43 억	7143	N	N	6	N	N
17	20250227	091300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	90	2	1.58	102350	18	0.47	5700	5800	5620	7420	4000	5710	5686.11	0.08	4	5990	5850	5760	5620	5530	5805	5575	43	1710	500	3990	10	1	8610000	499	-2.95	0.59	12	0.00	-1964.00	9884.00	11600	20240216	-50.00	4570	20241118	26.91	6400	-9.38	20250212	5440	6.62	20250206	11120	-47.84	20240227	4570	26.91	20241118	0.25	N	308170	500	43 억	7143	N	N	6	N	N
18	20250226	161206	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	-130	5	-2.23	21969930	3812	68.90	5740	5900	5670	7590	4090	5840	5763.37	0.08	266	6026	5932	5826	5732	5626	5880	5680	43	1750	500	4080	10	1	8610000	492	-2.91	0.58	12	0.04	-1964.00	9884.00	11600	20240216	-50.78	4570	20241118	24.95	6400	-10.78	20250212	5440	4.96	20250206	11120	-48.65	20240227	4570	24.95	20241118	0.25	N	308170	500	43 억	6877	N	N	6	N	N
19	20250226	151212	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	-50	5	-0.86	21042030	3650	65.97	5740	5900	5670	7590	4090	5840	5764.94	0.08	268	6026	5932	5826	5732	5626	5880	5680	43	1750	500	4080	10	1	8610000	499	-2.95	0.59	12	0.04	-1964.00	9884.00	11600	20240216	-50.09	4570	20241118	26.70	6400	-9.53	20250212	5440	6.43	20250206	11120	-47.93	20240227	4570	26.70	20241118	0.25	N	308170	500	43 억	6877	N	N	3	N	N
20	20250226	141210	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	-50	5	-0.86	20984130	3640	65.79	5740	5900	5670	7590	4090	5840	5764.87	0.08	271	6026	5932	5826	5732	5626	5880	5680	43	1750	500	4080	10	1	8610000	499	-2.95	0.59	12	0.04	-1964.00	9884.00	11600	20240216	-50.09	4570	20241118	26.70	6400	-9.53	20250212	5440	6.43	20250206	11120	-47.93	20240227	4570	26.70	20241118	0.25	N	308170	500	43 억	6877	N	N	3	N	N
21	20250226	131207	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	-40	5	-0.68	16486610	2857	51.64	5740	5900	5670	7590	4090	5840	5770.60	0.08	268	6026	5932	5826	5732	5626	5880	5680	43	1750	500	4080	10	1	8610000	499	-2.95	0.59	12	0.03	-1964.00	9884.00	11600	20240216	-50.00	4570	20241118	26.91	6400	-9.38	20250212	5440	6.62	20250206	11120	-47.84	20240227	4570	26.91	20241118	0.25	N	308170	500	43 억	6877	N	N	3	N	N
22	20250226	121207	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	-40	5	-0.68	16045960	2781	50.26	5740	5900	5670	7590	4090	5840	5769.85	0.08	268	6026	5932	5826	5732	5626	5880	5680	43	1750	500	4080	10	1	8610000	499	-2.95	0.59	12	0.03	-1964.00	9884.00	11600	20240216	-50.00	4570	20241118	26.91	6400	-9.38	20250212	5440	6.62	20250206	11120	-47.84	20240227	4570	26.91	20241118	0.25	N	308170	500	43 억	6877	N	N	3	N	N
23	20250226	111206	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5850	10	2	0.17	10289290	1780	32.17	5740	5900	5730	7590	4090	5840	5780.50	0.08	276	6026	5932	5826	5732	5626	5880	5680	43	1750	500	4080	10	1	8610000	504	-2.98	0.59	12	0.02	-1964.00	9884.00	11600	20240216	-49.57	4570	20241118	28.01	6400	-8.59	20250212	5440	7.54	20250206	11120	-47.39	20240227	4570	28.01	20241118	0.25	N	308170	500	43 억	6877	N	N	3	N	N
24	20250226	101204	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5830	-10	5	-0.17	7829580	1357	24.53	5740	5830	5730	7590	4090	5840	5769.77	0.08	302	6026	5932	5826	5732	5626	5880	5680	43	1750	500	4080	10	1	8610000	502	-2.97	0.59	12	0.02	-1964.00	9884.00	11600	20240216	-49.74	4570	20241118	27.57	6400	-8.91	20250212	5440	7.17	20250206	11120	-47.57	20240227	4570	27.57	20241118	0.25	N	308170	500	43 억	6877	N	N	3	N	N
25	20250226	091214	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	-30	5	-0.51	2709910	471	8.51	5740	5810	5740	7590	4090	5840	5753.52	0.08	88	6026	5932	5826	5732	5626	5880	5680	43	1750	500	4080	10	1	8610000	500	-2.96	0.59	12	0.01	-1964.00	9884.00	11600	20240216	-49.91	4570	20241118	27.13	6400	-9.22	20250212	5440	6.80	20250206	11120	-47.75	20240227	4570	27.13	20241118	0.25	N	308170	500	43 억	6877	N	N	3	N	N
26	20250225	161158	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5840	-70	5	-1.18	32052840	5533	45.30	5890	5920	5720	7680	4140	5910	5793.03	0.08	-133	6123	6016	5803	5696	5483	6070	5750	43	1770	500	4130	10	1	8610000	503	-2.97	0.59	12	0.06	-1964.00	9884.00	11600	20240216	-49.66	4570	20241118	27.79	6400	-8.75	20250212	5440	7.35	20250206	11120	-47.48	20240227	4570	27.79	20241118	0.25	N	308170	500	43 억	6996	N	N	3	N	N
27	20250225	151158	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5850	-60	5	-1.02	30762040	5312	43.49	5890	5920	5720	7680	4140	5910	5791.05	0.08	-95	6123	6016	5803	5696	5483	6070	5750	43	1770	500	4130	10	1	8610000	504	-2.98	0.59	12	0.06	-1964.00	9884.00	11600	20240216	-49.57	4570	20241118	28.01	6400	-8.59	20250212	5440	7.54	20250206	11120	-47.39	20240227	4570	28.01	20241118	0.25	N	308170	500	43 억	6996	N	N	1	N	N
28	20250225	141156	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5840	-70	5	-1.18	27532990	4759	38.97	5890	5920	5720	7680	4140	5910	5785.46	0.08	-120	6123	6016	5803	5696	5483	6070	5750	43	1770	500	4130	10	1	8610000	503	-2.97	0.59	12	0.06	-1964.00	9884.00	11600	20240216	-49.66	4570	20241118	27.79	6400	-8.75	20250212	5440	7.35	20250206	11120	-47.48	20240227	4570	27.79	20241118	0.25	N	308170	500	43 억	6996	N	N	1	N	N
29	20250225	131202	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5820	-90	5	-1.52	26156260	4522	37.03	5890	5920	5720	7680	4140	5910	5784.22	0.08	-120	6123	6016	5803	5696	5483	6070	5750	43	1770	500	4130	10	1	8610000	501	-2.96	0.59	12	0.05	-1964.00	9884.00	11600	20240216	-49.83	4570	20241118	27.35	6400	-9.06	20250212	5440	6.99	20250206	11120	-47.66	20240227	4570	27.35	20241118	0.25	N	308170	500	43 억	6996	N	N	1	N	N
30	20250225	121159	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	-30	5	-0.51	25386420	4390	35.95	5890	5920	5720	7680	4140	5910	5782.78	0.08	-162	6123	6016	5803	5696	5483	6070	5750	43	1770	500	4130	10	1	8610000	506	-2.99	0.59	12	0.05	-1964.00	9884.00	11600	20240216	-49.31	4570	20241118	28.67	6400	-8.12	20250212	5440	8.09	20250206	11120	-47.12	20240227	4570	28.67	20241118	0.25	N	308170	500	43 억	6996	N	N	1	N	N
31	20250225	111157	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	-190	5	-3.21	20783090	3600	29.48	5890	5920	5720	7680	4140	5910	5773.08	0.08	48	6123	6016	5803	5696	5483	6070	5750	43	1770	500	4130	10	1	8610000	492	-2.91	0.58	12	0.04	-1964.00	9884.00	11600	20240216	-50.69	4570	20241118	25.16	6400	-10.62	20250212	5440	5.15	20250206	11120	-48.56	20240227	4570	25.16	20241118	0.25	N	308170	500	43 억	6996	N	N	1	N	N
32	20250225	101155	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	-30	5	-0.51	4172900	713	5.84	5890	5920	5750	7680	4140	5910	5852.59	0.08	-19	6123	6016	5803	5696	5483	6070	5750	43	1770	500	4130	10	1	8610000	506	-2.99	0.59	12	0.01	-1964.00	9884.00	11600	20240216	-49.31	4570	20241118	28.67	6400	-8.12	20250212	5440	8.09	20250206	11120	-47.12	20240227	4570	28.67	20241118	0.25	N	308170	500	43 억	6996	N	N	1	N	N
33	20250225	091202	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5890	-20	5	-0.34	164910	28	0.23	5890	5890	5880	7680	4140	5910	5889.64	0.08	-16	6123	6016	5803	5696	5483	6070	5750	43	1770	500	4130	10	1	8610000	507	-3.00	0.60	12	0.00	-1964.00	9884.00	11600	20240216	-49.22	4570	20241118	28.88	6400	-7.97	20250212	5440	8.27	20250206	11120	-47.03	20240227	4570	28.88	20241118	0.25	N	308170	500	43 억	6996	N	N	1	N	N
34	20250224	161148	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5910	80	2	1.37	70370930	12210	219.84	5840	5910	5590	7570	4090	5830	5763.32	0.08	-104	5903	5866	5813	5776	5723	5875	5785	43	1740	500	4080	10	1	8610000	509	-3.01	0.60	12	0.14	-1964.00	9884.00	11600	20240216	-49.05	4570	20241118	29.32	6400	-7.66	20250212	5440	8.64	20250206	11120	-46.85	20240227	4570	29.32	20241118	0.25	N	308170	500	43 억	7100	N	N	1	N	N
35	20250224	151148	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5850	20	2	0.34	69419800	12049	216.94	5840	5910	5590	7570	4090	5830	5761.46	0.08	-101	5903	5866	5813	5776	5723	5875	5785	43	1740	500	4080	10	1	8610000	504	-2.98	0.59	12	0.14	-1964.00	9884.00	11600	20240216	-49.57	4570	20241118	28.01	6400	-8.59	20250212	5440	7.54	20250206	11120	-47.39	20240227	4570	28.01	20241118	0.25	N	308170	500	43 억	7100	N	N	5	N	N
36	20250224	141146	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5820	-10	5	-0.17	59220290	10291	185.29	5840	5910	5590	7570	4090	5830	5754.57	0.08	-41	5903	5866	5813	5776	5723	5875	5785	43	1740	500	4080	10	1	8610000	501	-2.96	0.59	12	0.12	-1964.00	9884.00	11600	20240216	-49.83	4570	20241118	27.35	6400	-9.06	20250212	5440	6.99	20250206	11120	-47.66	20240227	4570	27.35	20241118	0.25	N	308170	500	43 억	7100	N	N	5	N	N
37	20250224	131148	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5820	-10	5	-0.17	56706290	9859	177.51	5840	5910	5590	7570	4090	5830	5751.73	0.08	-41	5903	5866	5813	5776	5723	5875	5785	43	1740	500	4080	10	1	8610000	501	-2.96	0.59	12	0.11	-1964.00	9884.00	11600	20240216	-49.83	4570	20241118	27.35	6400	-9.06	20250212	5440	6.99	20250206	11120	-47.66	20240227	4570	27.35	20241118	0.25	N	308170	500	43 억	7100	N	N	5	N	N
38	20250224	121145	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5840	10	2	0.17	55608890	9670	174.11	5840	5910	5590	7570	4090	5830	5750.66	0.08	-41	5903	5866	5813	5776	5723	5875	5785	43	1740	500	4080	10	1	8610000	503	-2.97	0.59	12	0.11	-1964.00	9884.00	11600	20240216	-49.66	4570	20241118	27.79	6400	-8.75	20250212	5440	7.35	20250206	11120	-47.48	20240227	4570	27.79	20241118	0.25	N	308170	500	43 억	7100	N	N	5	N	N
39	20250224	111143	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5770	-60	5	-1.03	34131070	6013	108.26	5840	5850	5590	7570	4090	5830	5676.21	0.08	-33	5903	5866	5813	5776	5723	5875	5785	43	1740	500	4080	10	1	8610000	497	-2.94	0.58	12	0.07	-1964.00	9884.00	11600	20240216	-50.26	4570	20241118	26.26	6400	-9.84	20250212	5440	6.07	20250206	11120	-48.11	20240227	4570	26.26	20241118	0.25	N	308170	500	43 억	7100	N	N	5	N	N
40	20250224	101142	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5840	10	2	0.17	782800	134	2.41	5840	5850	5790	7570	4090	5830	5841.79	0.08	-74	5903	5866	5813	5776	5723	5875	5785	43	1740	500	4080	10	1	8610000	503	-2.97	0.59	12	0.00	-1964.00	9884.00	11600	20240216	-49.66	4570	20241118	27.79	6400	-8.75	20250212	5440	7.35	20250206	11120	-47.48	20240227	4570	27.79	20241118	0.25	N	308170	500	43 억	7100	N	N	5	N	N
41	20250224	091150	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5850	20	2	0.34	671670	115	2.07	5840	5850	5790	7570	4090	5830	5840.61	0.08	-74	5903	5866	5813	5776	5723	5875	5785	43	1740	500	4080	10	1	8610000	504	-2.98	0.59	12	0.00	-1964.00	9884.00	11600	20240216	-49.57	4570	20241118	28.01	6400	-8.59	20250212	5440	7.54	20250206	11120	-47.39	20240227	4570	28.01	20241118	0.25	N	308170	500	43 억	7100	N	N	5	N	N
42	20250221	161138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5830	50	2	0.87	32303230	5554	139.27	5830	5850	5760	7510	4050	5780	5816.21	0.08	160	6033	5906	5823	5696	5613	5865	5655	43	1730	500	4040	10	1	8610000	502	-2.97	0.59	12	0.06	-1964.00	9884.00	11600	20240216	-49.74	4570	20241118	27.57	6400	-8.91	20250212	5440	7.17	20250206	11450	-49.08	20240221	4570	27.57	20241118	0.25	N	308170	500	43 억	6946	N	N	5	N	N
43	20250221	151143	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5840	60	2	1.04	31539450	5423	135.98	5830	5850	5760	7510	4050	5780	5815.87	0.08	229	6033	5906	5823	5696	5613	5865	5655	43	1730	500	4040	10	1	8610000	503	-2.97	0.59	12	0.06	-1964.00	9884.00	11600	20240216	-49.66	4570	20241118	27.79	6400	-8.75	20250212	5440	7.35	20250206	11450	-49.00	20240221	4570	27.79	20241118	0.25	N	308170	500	43 억	6946	N	N	3	N	N
44	20250221	141144	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	30	2	0.52	11657630	2014	50.50	5830	5830	5770	7510	4050	5780	5788.30	0.08	-94	6033	5906	5823	5696	5613	5865	5655	43	1730	500	4040	10	1	8610000	500	-2.96	0.59	12	0.02	-1964.00	9884.00	11600	20240216	-49.91	4570	20241118	27.13	6400	-9.22	20250212	5440	6.80	20250206	11450	-49.26	20240221	4570	27.13	20241118	0.25	N	308170	500	43 억	6946	N	N	3	N	N
45	20250221	131143	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5770	-10	5	-0.17	9002640	1555	38.99	5830	5830	5770	7510	4050	5780	5789.48	0.08	-100	6033	5906	5823	5696	5613	5865	5655	43	1730	500	4040	10	1	8610000	497	-2.94	0.58	12	0.02	-1964.00	9884.00	11600	20240216	-50.26	4570	20241118	26.26	6400	-9.84	20250212	5440	6.07	20250206	11450	-49.61	20240221	4570	26.26	20241118	0.25	N	308170	500	43 억	6946	N	N	3	N	N
46	20250221	121143	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	0	3	0.00	8679300	1499	37.59	5830	5830	5780	7510	4050	5780	5790.06	0.08	-100	6033	5906	5823	5696	5613	5865	5655	43	1730	500	4040	10	1	8610000	498	-2.94	0.58	12	0.02	-1964.00	9884.00	11600	20240216	-50.17	4570	20241118	26.48	6400	-9.69	20250212	5440	6.25	20250206	11450	-49.52	20240221	4570	26.48	20241118	0.25	N	308170	500	43 억	6946	N	N	3	N	N
47	20250221	111139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	30	2	0.52	6237020	1077	27.01	5830	5830	5780	7510	4050	5780	5791.10	0.08	-100	6033	5906	5823	5696	5613	5865	5655	43	1730	500	4040	10	1	8610000	500	-2.96	0.59	12	0.01	-1964.00	9884.00	11600	20240216	-49.91	4570	20241118	27.13	6400	-9.22	20250212	5440	6.80	20250206	11450	-49.26	20240221	4570	27.13	20241118	0.25	N	308170	500	43 억	6946	N	N	3	N	N
48	20250221	101141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	10	2	0.17	1276340	220	5.52	5830	5830	5790	7510	4050	5780	5801.55	0.08	3	6033	5906	5823	5696	5613	5865	5655	43	1730	500	4040	10	1	8610000	499	-2.95	0.59	12	0.00	-1964.00	9884.00	11600	20240216	-50.09	4570	20241118	26.70	6400	-9.53	20250212	5440	6.43	20250206	11450	-49.43	20240221	4570	26.70	20241118	0.25	N	308170	500	43 억	6946	N	N	3	N	N
49	20250221	091144	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5830	50	2	0.87	5830	1	0.03	5830	5830	5830	7510	4050	5780	5830.00	0.08	0	6033	5906	5823	5696	5613	5865	5655	43	1730	500	4040	10	1	8610000	502	-2.97	0.59	12	0.00	-1964.00	9884.00	11600	20240216	-49.74	4570	20241118	27.57	6400	-8.91	20250212	5440	7.17	20250206	11450	-49.08	20240221	4570	27.57	20241118	0.25	N	308170	500	43 억	6946	N	N	3	N	N
50	20250220	161132	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	-30	5	-0.52	23085460	3988	102.41	5810	5950	5740	7550	4070	5810	5788.76	0.08	85	5963	5886	5823	5746	5683	5880	5740	43	1740	500	4060	10	1	8610000	498	-2.94	0.58	12	0.05	-1964.00	9884.00	11600	20240216	-50.17	4570	20241118	26.48	6400	-9.69	20250212	5440	6.25	20250206	11450	-49.52	20240220	4570	26.48	20241118	0.25	N	308170	500	43 억	6867	N	N	3	N	N
51	20250220	151139	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5830	20	2	0.34	22310940	3854	98.97	5810	5950	5740	7550	4070	5810	5789.03	0.08	85	5963	5886	5823	5746	5683	5880	5740	43	1740	500	4060	10	1	8610000	502	-2.97	0.59	12	0.04	-1964.00	9884.00	11600	20240216	-49.74	4570	20241118	27.57	6400	-8.91	20250212	5440	7.17	20250206	11450	-49.08	20240220	4570	27.57	20241118	0.25	N	308170	500	43 억	6867	N	N	7	N	N
52	20250220	141138	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	0	3	0.00	22258480	3845	98.74	5810	5950	5740	7550	4070	5810	5788.94	0.08	79	5963	5886	5823	5746	5683	5880	5740	43	1740	500	4060	10	1	8610000	500	-2.96	0.59	12	0.04	-1964.00	9884.00	11600	20240216	-49.91	4570	20241118	27.13	6400	-9.22	20250212	5440	6.80	20250206	11450	-49.26	20240220	4570	27.13	20241118	0.25	N	308170	500	43 억	6867	N	N	7	N	N
53	20250220	131135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5830	20	2	0.34	22252670	3844	98.72	5810	5950	5740	7550	4070	5810	5788.94	0.08	79	5963	5886	5823	5746	5683	5880	5740	43	1740	500	4060	10	1	8610000	502	-2.97	0.59	12	0.04	-1964.00	9884.00	11600	20240216	-49.74	4570	20241118	27.57	6400	-8.91	20250212	5440	7.17	20250206	11450	-49.08	20240220	4570	27.57	20241118	0.25	N	308170	500	43 억	6867	N	N	7	N	N
54	20250220	121136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5840	30	2	0.52	19035890	3293	84.57	5810	5950	5740	7550	4070	5810	5780.71	0.08	120	5963	5886	5823	5746	5683	5880	5740	43	1740	500	4060	10	1	8610000	503	-2.97	0.59	12	0.04	-1964.00	9884.00	11600	20240216	-49.66	4570	20241118	27.79	6400	-8.75	20250212	5440	7.35	20250206	11450	-49.00	20240220	4570	27.79	20241118	0.25	N	308170	500	43 억	6867	N	N	7	N	N
55	20250220	111136	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5770	-40	5	-0.69	11717360	2021	51.90	5810	5950	5760	7550	4070	5810	5797.80	0.08	125	5963	5886	5823	5746	5683	5880	5740	43	1740	500	4060	10	1	8610000	497	-2.94	0.58	12	0.02	-1964.00	9884.00	11600	20240216	-50.26	4570	20241118	26.26	6400	-9.84	20250212	5440	6.07	20250206	11450	-49.61	20240220	4570	26.26	20241118	0.25	N	308170	500	43 억	6867	N	N	7	N	N
56	20250220	101137	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5770	-40	5	-0.69	10562340	1821	46.76	5810	5950	5760	7550	4070	5810	5800.30	0.08	69	5963	5886	5823	5746	5683	5880	5740	43	1740	500	4060	10	1	8610000	497	-2.94	0.58	12	0.02	-1964.00	9884.00	11600	20240216	-50.26	4570	20241118	26.26	6400	-9.84	20250212	5440	6.07	20250206	11450	-49.61	20240220	4570	26.26	20241118	0.25	N	308170	500	43 억	6867	N	N	7	N	N
57	20250220	091140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	0	3	0.00	592690	102	2.62	5810	5880	5810	7550	4070	5810	5810.69	0.08	0	5963	5886	5823	5746	5683	5880	5740	43	1740	500	4060	10	1	8610000	500	-2.96	0.59	12	0.00	-1964.00	9884.00	11600	20240216	-49.91	4570	20241118	27.13	6400	-9.22	20250212	5440	6.80	20250206	11450	-49.26	20240220	4570	27.13	20241118	0.25	N	308170	500	43 억	6867	N	N	7	N	N
58	20250219	161131	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	0	3	0.00	22617350	3894	129.84	5810	5900	5760	7550	4070	5810	5808.26	0.08	-103	6003	5906	5853	5756	5703	5880	5730	43	1740	500	4060	10	1	8610000	500	-2.96	0.59	12	0.05	-1964.00	9884.00	11600	20240216	-49.91	4570	20241118	27.13	6400	-9.22	20250212	5440	6.80	20250206	11500	-49.48	20240219	4570	27.13	20241118	0.25	N	308170	500	43 억	6963	N	N	7	N	N
59	20250219	151135	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	0	3	0.00	21844620	3761	125.41	5810	5900	5760	7550	4070	5810	5808.19	0.08	-102	6003	5906	5853	5756	5703	5880	5730	43	1740	500	4060	10	1	8610000	500	-2.96	0.59	12	0.04	-1964.00	9884.00	11600	20240216	-49.91	4570	20241118	27.13	6400	-9.22	20250212	5440	6.80	20250206	11500	-49.48	20240219	4570	27.13	20241118	0.25	N	308170	500	43 억	6963	N	N	0	N	N
60	20250219	141130	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	0	3	0.00	15333080	2633	87.80	5810	5900	5760	7550	4070	5810	5823.43	0.08	-107	6003	5906	5853	5756	5703	5880	5730	43	1740	500	4060	10	1	8610000	500	-2.96	0.59	12	0.03	-1964.00	9884.00	11600	20240216	-49.91	4570	20241118	27.13	6400	-9.22	20250212	5440	6.80	20250206	11500	-49.48	20240219	4570	27.13	20241118	0.25	N	308170	500	43 억	6963	N	N	0	N	N
61	20250219	131131	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5820	10	2	0.17	10678700	1830	61.02	5810	5900	5760	7550	4070	5810	5835.36	0.08	-109	6003	5906	5853	5756	5703	5880	5730	43	1740	500	4060	10	1	8610000	501	-2.96	0.59	12	0.02	-1964.00	9884.00	11600	20240216	-49.83	4570	20241118	27.35	6400	-9.06	20250212	5440	6.99	20250206	11500	-49.39	20240219	4570	27.35	20241118	0.25	N	308170	500	43 억	6963	N	N	0	N	N
62	20250219	121131	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5850	40	2	0.69	8987150	1540	51.35	5810	5900	5760	7550	4070	5810	5835.81	0.08	-112	6003	5906	5853	5756	5703	5880	5730	43	1740	500	4060	10	1	8610000	504	-2.98	0.59	12	0.02	-1964.00	9884.00	11600	20240216	-49.57	4570	20241118	28.01	6400	-8.59	20250212	5440	7.54	20250206	11500	-49.13	20240219	4570	28.01	20241118	0.25	N	308170	500	43 억	6963	N	N	0	N	N
63	20250219	111132	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5860	50	2	0.86	6997060	1199	39.98	5810	5900	5760	7550	4070	5810	5835.75	0.08	-111	6003	5906	5853	5756	5703	5880	5730	43	1740	500	4060	10	1	8610000	505	-2.98	0.59	12	0.01	-1964.00	9884.00	11600	20240216	-49.48	4570	20241118	28.23	6400	-8.44	20250212	5440	7.72	20250206	11500	-49.04	20240219	4570	28.23	20241118	0.25	N	308170	500	43 억	6963	N	N	0	N	N
64	20250219	101132	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	70	2	1.20	5443410	934	31.14	5810	5900	5760	7550	4070	5810	5828.06	0.08	-112	6003	5906	5853	5756	5703	5880	5730	43	1740	500	4060	10	1	8610000	506	-2.99	0.59	12	0.01	-1964.00	9884.00	11600	20240216	-49.31	4570	20241118	28.67	6400	-8.12	20250212	5440	8.09	20250206	11500	-48.87	20240219	4570	28.67	20241118	0.25	N	308170	500	43 억	6963	N	N	0	N	N
65	20250219	091134	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	0	3	0.00	1185240	204	6.80	5810	5810	5810	7550	4070	5810	5810.00	0.08	-7	6003	5906	5853	5756	5703	5880	5730	43	1740	500	4060	10	1	8610000	500	-2.96	0.59	12	0.00	-1964.00	9884.00	11600	20240216	-49.91	4570	20241118	27.13	6400	-9.22	20250212	5440	6.80	20250206	11500	-49.48	20240219	4570	27.13	20241118	0.25	N	308170	500	43 억	6963	N	N	0	N	N
66	20250218	161127	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	-120	5	-2.02	17594640	2999	104.57	5950	5950	5800	7700	4160	5930	5866.84	0.08	113	6316	6122	6006	5812	5696	6065	5755	43	1770	500	4150	10	1	8610000	500	-2.96	0.59	12	0.03	-1964.00	9884.00	11600	20240205	-49.91	4570	20241118	27.13	6400	-9.22	20250212	5440	6.80	20250206	11500	-49.48	20240219	4570	27.13	20241118	0.25	N	308170	500	43 억	6862	N	N	3	N	N
67	20250218	151129	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	-50	5	-0.84	16612320	2830	98.68	5950	5950	5800	7700	4160	5930	5870.08	0.08	119	6316	6122	6006	5812	5696	6065	5755	43	1770	500	4150	10	1	8610000	506	-2.99	0.59	12	0.03	-1964.00	9884.00	11600	20240205	-49.31	4570	20241118	28.67	6400	-8.12	20250212	5440	8.09	20250206	11500	-48.87	20240219	4570	28.67	20241118	0.25	N	308170	500	43 억	6862	N	N	3	N	N
68	20250218	141130	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	-50	5	-0.84	15178390	2585	90.13	5950	5950	5800	7700	4160	5930	5871.72	0.08	116	6316	6122	6006	5812	5696	6065	5755	43	1770	500	4150	10	1	8610000	506	-2.99	0.59	12	0.03	-1964.00	9884.00	11600	20240205	-49.31	4570	20241118	28.67	6400	-8.12	20250212	5440	8.09	20250206	11500	-48.87	20240219	4570	28.67	20241118	0.25	N	308170	500	43 억	6862	N	N	3	N	N
69	20250218	131127	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	-50	5	-0.84	14814120	2523	87.97	5950	5950	5800	7700	4160	5930	5871.63	0.08	116	6316	6122	6006	5812	5696	6065	5755	43	1770	500	4150	10	1	8610000	506	-2.99	0.59	12	0.03	-1964.00	9884.00	11600	20240205	-49.31	4570	20241118	28.67	6400	-8.12	20250212	5440	8.09	20250206	11500	-48.87	20240219	4570	28.67	20241118	0.25	N	308170	500	43 억	6862	N	N	3	N	N
70	20250218	121130	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5900	-30	5	-0.51	14637550	2493	86.92	5950	5950	5800	7700	4160	5930	5871.46	0.08	116	6316	6122	6006	5812	5696	6065	5755	43	1770	500	4150	10	1	8610000	508	-3.00	0.60	12	0.03	-1964.00	9884.00	11600	20240205	-49.14	4570	20241118	29.10	6400	-7.81	20250212	5440	8.46	20250206	11500	-48.70	20240219	4570	29.10	20241118	0.25	N	308170	500	43 억	6862	N	N	3	N	N
71	20250218	111127	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5860	-70	5	-1.18	8109910	1375	47.94	5950	5950	5860	7700	4160	5930	5898.12	0.08	145	6316	6122	6006	5812	5696	6065	5755	43	1770	500	4150	10	1	8610000	505	-2.98	0.59	12	0.02	-1964.00	9884.00	11600	20240205	-49.48	4570	20241118	28.23	6400	-8.44	20250212	5440	7.72	20250206	11500	-49.04	20240219	4570	28.23	20241118	0.25	N	308170	500	43 억	6862	N	N	3	N	N
72	20250218	101127	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5900	-30	5	-0.51	5269790	891	31.07	5950	5950	5860	7700	4160	5930	5914.47	0.08	37	6316	6122	6006	5812	5696	6065	5755	43	1770	500	4150	10	1	8610000	508	-3.00	0.60	12	0.01	-1964.00	9884.00	11600	20240205	-49.14	4570	20241118	29.10	6400	-7.81	20250212	5440	8.46	20250206	11500	-48.70	20240219	4570	29.10	20241118	0.25	N	308170	500	43 억	6862	N	N	3	N	N
73	20250218	091131	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5930	0	3	0.00	538790	91	3.17	5950	5950	5920	7700	4160	5930	5920.77	0.08	85	6316	6122	6006	5812	5696	6065	5755	43	1770	500	4150	10	1	8610000	511	-3.02	0.60	12	0.00	-1964.00	9884.00	11600	20240205	-48.88	4570	20241118	29.76	6400	-7.34	20250212	5440	9.01	20250206	11500	-48.43	20240219	4570	29.76	20241118	0.25	N	308170	500	43 억	6862	N	N	3	N	N
74	20250217	161127	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5930	-50	5	-0.84	17024000	2867	18.70	5980	6200	5890	7770	4190	5980	5937.92	0.08	10	6233	6106	5903	5776	5573	6145	5815	43	1790	500	4180	10	1	8610000	511	-3.02	0.60	12	0.03	-1964.00	9884.00	11600	20240205	-48.88	4570	20241118	29.76	6400	-7.34	20250212	5440	9.01	20250206	11500	-48.43	20240219	4570	29.76	20241118	0.25	N	308170	500	43 억	6838	N	N	3	N	N
75	20250217	151125	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5900	-80	5	-1.34	15867370	2672	17.43	5980	6200	5890	7770	4190	5980	5938.39	0.08	91	6233	6106	5903	5776	5573	6145	5815	43	1790	500	4180	10	1	8610000	508	-3.00	0.60	12	0.03	-1964.00	9884.00	11600	20240205	-49.14	4570	20241118	29.10	6400	-7.81	20250212	5440	8.46	20250206	11500	-48.70	20240219	4570	29.10	20241118	0.25	N	308170	500	43 억	6838	N	N	7	N	N
76	20250217	141124	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5900	-80	5	-1.34	13801710	2323	15.15	5980	6200	5890	7770	4190	5980	5941.33	0.08	97	6233	6106	5903	5776	5573	6145	5815	43	1790	500	4180	10	1	8610000	508	-3.00	0.60	12	0.03	-1964.00	9884.00	11600	20240205	-49.14	4570	20241118	29.10	6400	-7.81	20250212	5440	8.46	20250206	11500	-48.70	20240219	4570	29.10	20241118	0.25	N	308170	500	43 억	6838	N	N	7	N	N
77	20250217	131129	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5910	-70	5	-1.17	12839840	2160	14.09	5980	6200	5890	7770	4190	5980	5944.37	0.08	97	6233	6106	5903	5776	5573	6145	5815	43	1790	500	4180	10	1	8610000	509	-3.01	0.60	12	0.03	-1964.00	9884.00	11600	20240205	-49.05	4570	20241118	29.32	6400	-7.66	20250212	5440	8.64	20250206	11500	-48.61	20240219	4570	29.32	20241118	0.25	N	308170	500	43 억	6838	N	N	7	N	N
78	20250217	121128	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5960	-20	5	-0.33	12555820	2112	13.78	5980	6200	5890	7770	4190	5980	5944.99	0.08	97	6233	6106	5903	5776	5573	6145	5815	43	1790	500	4180	10	1	8610000	513	-3.03	0.60	12	0.02	-1964.00	9884.00	11600	20240205	-48.62	4570	20241118	30.42	6400	-6.88	20250212	5440	9.56	20250206	11500	-48.17	20240219	4570	30.42	20241118	0.25	N	308170	500	43 억	6838	N	N	7	N	N
79	20250217	111127	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5930	-50	5	-0.84	10772270	1810	11.81	5980	6200	5890	7770	4190	5980	5951.53	0.08	60	6233	6106	5903	5776	5573	6145	5815	43	1790	500	4180	10	1	8610000	511	-3.02	0.60	12	0.02	-1964.00	9884.00	11600	20240205	-48.88	4570	20241118	29.76	6400	-7.34	20250212	5440	9.01	20250206	11500	-48.43	20240219	4570	29.76	20241118	0.25	N	308170	500	43 억	6838	N	N	7	N	N
80	20250217	101123	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5890	-90	5	-1.51	9409040	1580	10.31	5980	6200	5890	7770	4190	5980	5955.09	0.08	52	6233	6106	5903	5776	5573	6145	5815	43	1790	500	4180	10	1	8610000	507	-3.00	0.60	12	0.02	-1964.00	9884.00	11600	20240205	-49.22	4570	20241118	28.88	6400	-7.97	20250212	5440	8.27	20250206	11500	-48.78	20240219	4570	28.88	20241118	0.25	N	308170	500	43 억	6838	N	N	7	N	N
81	20250217	091125	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6010	30	2	0.50	1818350	300	1.96	5980	6200	5970	7770	4190	5980	6061.17	0.08	75	6233	6106	5903	5776	5573	6145	5815	43	1790	500	4180	10	1	8610000	517	-3.06	0.61	12	0.00	-1964.00	9884.00	11600	20240205	-48.19	4570	20241118	31.51	6400	-6.09	20250212	5440	10.48	20250206	11500	-47.74	20240219	4570	31.51	20241118	0.25	N	308170	500	43 억	6838	N	N	7	N	N
82	20250214	161118	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5980	10	2	0.17	90530580	15330	134.90	5980	6030	5700	7760	4180	5970	5905.45	0.08	-324	6523	6246	6023	5746	5523	6135	5635	43	1790	500	4170	10	1	8610000	515	-3.04	0.61	12	0.18	-1964.00	9884.00	11600	20240205	-48.45	4570	20241118	30.85	6400	-6.56	20250212	5440	9.93	20250206	11600	-48.45	20240216	4570	30.85	20241118	0.25	N	308170	500	43 억	7153	N	N	7	N	N
83	20250214	151118	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5980	10	2	0.17	90034240	15247	134.17	5980	6030	5700	7760	4180	5970	5905.05	0.08	-320	6523	6246	6023	5746	5523	6135	5635	43	1790	500	4170	10	1	8610000	515	-3.04	0.61	12	0.18	-1964.00	9884.00	11600	20240205	-48.45	4570	20241118	30.85	6400	-6.56	20250212	5440	9.93	20250206	11600	-48.45	20240216	4570	30.85	20241118	0.25	N	308170	500	43 억	7153	N	N	9	N	N
84	20250214	141119	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5920	-50	5	-0.84	89308590	15125	133.10	5980	6030	5700	7760	4180	5970	5904.70	0.08	-299	6523	6246	6023	5746	5523	6135	5635	43	1790	500	4170	10	1	8610000	510	-3.01	0.60	12	0.18	-1964.00	9884.00	11600	20240205	-48.97	4570	20241118	29.54	6400	-7.50	20250212	5440	8.82	20250206	11600	-48.97	20240216	4570	29.54	20241118	0.25	N	308170	500	43 억	7153	N	N	9	N	N
85	20250214	131121	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5990	20	2	0.34	83015420	14067	123.79	5980	6030	5700	7760	4180	5970	5901.43	0.08	-313	6523	6246	6023	5746	5523	6135	5635	43	1790	500	4170	10	1	8610000	516	-3.05	0.61	12	0.16	-1964.00	9884.00	11600	20240205	-48.36	4570	20241118	31.07	6400	-6.41	20250212	5440	10.11	20250206	11600	-48.36	20240216	4570	31.07	20241118	0.25	N	308170	500	43 억	7153	N	N	9	N	N
86	20250214	121118	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5990	20	2	0.34	82073790	13910	122.40	5980	6030	5700	7760	4180	5970	5900.34	0.08	-313	6523	6246	6023	5746	5523	6135	5635	43	1790	500	4170	10	1	8610000	516	-3.05	0.61	12	0.16	-1964.00	9884.00	11600	20240205	-48.36	4570	20241118	31.07	6400	-6.41	20250212	5440	10.11	20250206	11600	-48.36	20240216	4570	31.07	20241118	0.25	N	308170	500	43 억	7153	N	N	9	N	N
87	20250214	111115	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5980	10	2	0.17	75720440	12847	113.05	5980	6030	5700	7760	4180	5970	5894.02	0.08	-313	6523	6246	6023	5746	5523	6135	5635	43	1790	500	4170	10	1	8610000	515	-3.04	0.61	12	0.15	-1964.00	9884.00	11600	20240205	-48.45	4570	20241118	30.85	6400	-6.56	20250212	5440	9.93	20250206	11600	-48.45	20240216	4570	30.85	20241118	0.25	N	308170	500	43 억	7153	N	N	9	N	N
88	20250214	101115	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	-90	5	-1.51	29416240	5023	44.20	5980	6030	5700	7760	4180	5970	5856.31	0.08	-20	6523	6246	6023	5746	5523	6135	5635	43	1790	500	4170	10	1	8610000	506	-2.99	0.59	12	0.06	-1964.00	9884.00	11600	20240205	-49.31	4570	20241118	28.67	6400	-8.12	20250212	5440	8.09	20250206	11600	-49.31	20240216	4570	28.67	20241118	0.25	N	308170	500	43 억	7153	N	N	9	N	N
89	20250214	091120	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6030	60	2	1.01	3852500	643	5.66	5980	6030	5980	7760	4180	5970	5991.45	0.08	-41	6523	6246	6023	5746	5523	6135	5635	43	1790	500	4170	10	1	8610000	519	-3.07	0.61	12	0.01	-1964.00	9884.00	11600	20240205	-48.02	4570	20241118	31.95	6400	-5.78	20250212	5440	10.85	20250206	11600	-48.02	20240216	4570	31.95	20241118	0.25	N	308170	500	43 억	7153	N	N	9	N	N
90	20250213	161109	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5970	-110	5	-1.81	65258020	10885	51.68	6070	6300	5800	7900	4260	6080	5995.22	0.08	1599	6760	6420	6060	5720	5360	6590	5890	43	1820	500	4250	10	1	8610000	514	-3.04	0.60	12	0.13	-1964.00	9884.00	11600	20240205	-48.53	4570	20241118	30.63	6400	-6.72	20250212	5440	9.74	20250206	11600	-48.53	20240216	4570	30.63	20241118	0.26	N	308170	500	43 억	6783	N	Y	9	N	N
91	20250213	151110	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6040	-40	5	-0.66	62530180	10430	49.52	6070	6300	5800	7900	4260	6080	5995.22	0.08	1587	6760	6420	6060	5720	5360	6590	5890	43	1820	500	4250	10	1	8610000	520	-3.08	0.61	12	0.12	-1964.00	9884.00	11600	20240205	-47.93	4570	20241118	32.17	6400	-5.62	20250212	5440	11.03	20250206	11600	-47.93	20240216	4570	32.17	20241118	0.26	N	308170	500	43 억	6783	N	N	34	N	N
92	20250213	141107	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	-80	5	-1.32	58711810	9792	46.49	6070	6300	5800	7900	4260	6080	5995.90	0.08	1322	6760	6420	6060	5720	5360	6590	5890	43	1820	500	4250	10	1	8610000	517	-3.05	0.61	12	0.11	-1964.00	9884.00	11600	20240205	-48.28	4570	20241118	31.29	6400	-6.25	20250212	5440	10.29	20250206	11600	-48.28	20240216	4570	31.29	20241118	0.26	N	308170	500	43 억	6783	N	N	34	N	N
93	20250213	131108	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	-80	5	-1.32	53398070	8904	42.27	6070	6300	5800	7900	4260	6080	5997.09	0.08	1132	6760	6420	6060	5720	5360	6590	5890	43	1820	500	4250	10	1	8610000	517	-3.05	0.61	12	0.10	-1964.00	9884.00	11600	20240205	-48.28	4570	20241118	31.29	6400	-6.25	20250212	5440	10.29	20250206	11600	-48.28	20240216	4570	31.29	20241118	0.26	N	308170	500	43 억	6783	N	N	34	N	N
94	20250213	121106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5990	-90	5	-1.48	50832680	8476	40.24	6070	6300	5800	7900	4260	6080	5997.25	0.08	858	6760	6420	6060	5720	5360	6590	5890	43	1820	500	4250	10	1	8610000	516	-3.05	0.61	12	0.10	-1964.00	9884.00	11600	20240205	-48.36	4570	20241118	31.07	6400	-6.41	20250212	5440	10.11	20250206	11600	-48.36	20240216	4570	31.07	20241118	0.26	N	308170	500	43 억	6783	N	N	34	N	N
95	20250213	111106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6000	-80	5	-1.32	40647680	6779	32.18	6070	6300	5800	7900	4260	6080	5996.12	0.08	627	6760	6420	6060	5720	5360	6590	5890	43	1820	500	4250	10	1	8610000	517	-3.05	0.61	12	0.08	-1964.00	9884.00	11600	20240205	-48.28	4570	20241118	31.29	6400	-6.25	20250212	5440	10.29	20250206	11600	-48.28	20240216	4570	31.29	20241118	0.26	N	308170	500	43 억	6783	N	N	34	N	N
96	20250213	101107	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6040	-40	5	-0.66	20257050	3339	15.85	6070	6300	5800	7900	4260	6080	6066.80	0.08	271	6760	6420	6060	5720	5360	6590	5890	43	1820	500	4250	10	1	8610000	520	-3.08	0.61	12	0.04	-1964.00	9884.00	11600	20240205	-47.93	4570	20241118	32.17	6400	-5.62	20250212	5440	11.03	20250206	11600	-47.93	20240216	4570	32.17	20241118	0.26	N	308170	500	43 억	6783	N	N	34	N	N
97	20250213	091101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6090	10	2	0.16	8938410	1437	6.82	6070	6300	6070	7900	4260	6080	6220.19	0.08	-128	6760	6420	6060	5720	5360	6590	5890	43	1820	500	4250	10	1	8610000	524	-3.10	0.62	12	0.02	-1964.00	9884.00	11600	20240205	-47.50	4570	20241118	33.26	6400	-4.84	20250212	5440	11.95	20250206	11600	-47.50	20240216	4570	33.26	20241118	0.26	N	308170	500	43 억	6783	N	N	34	N	N
98	20250212	161100	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6080	220	2	3.75	126362010	21050	552.49	5850	6400	5700	7610	4110	5860	6002.95	0.08	5340	6126	5992	5856	5722	5586	6060	5790	43	1750	500	4100	10	1	8610000	523	-3.10	0.62	12	0.24	-1964.00	9884.00	11600	20240205	-47.59	4570	20241118	33.04	6400	-5.00	20250212	5440	11.76	20250206	11600	-47.59	20240216	4570	33.04	20241118	0.26	N	308170	500	43 억	7118	N	N	34	N	N
99	20250212	151057	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6070	210	2	3.58	123264360	20540	539.11	5850	6400	5700	7610	4110	5860	6001.19	0.08	5095	6126	5992	5856	5722	5586	6060	5790	43	1750	500	4100	10	1	8610000	523	-3.09	0.61	12	0.24	-1964.00	9884.00	11600	20240205	-47.67	4570	20241118	32.82	6400	-5.16	20250212	5440	11.58	20250206	11600	-47.67	20240216	4570	32.82	20241118	0.26	N	308170	500	43 억	7118	N	N	0	N	N
100	20250212	141059	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6060	200	2	3.41	113006320	18843	494.57	5850	6400	5700	7610	4110	5860	5997.26	0.08	4049	6126	5992	5856	5722	5586	6060	5790	43	1750	500	4100	10	1	8610000	522	-3.09	0.61	12	0.22	-1964.00	9884.00	11600	20240205	-47.76	4570	20241118	32.60	6400	-5.31	20250212	5440	11.40	20250206	11600	-47.76	20240216	4570	32.60	20241118	0.26	N	308170	500	43 억	7118	N	N	0	N	N
101	20250212	131102	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6050	190	2	3.24	102646910	17125	449.48	5850	6400	5700	7610	4110	5860	5993.98	0.08	3041	6126	5992	5856	5722	5586	6060	5790	43	1750	500	4100	10	1	8610000	521	-3.08	0.61	12	0.20	-1964.00	9884.00	11600	20240205	-47.84	4570	20241118	32.39	6400	-5.47	20250212	5440	11.21	20250206	11600	-47.84	20240216	4570	32.39	20241118	0.26	N	308170	500	43 억	7118	N	N	0	N	N
102	20250212	121058	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	6050	190	2	3.24	94062510	15702	412.13	5850	6400	5700	7610	4110	5860	5990.48	0.08	2022	6126	5992	5856	5722	5586	6060	5790	43	1750	500	4100	10	1	8610000	521	-3.08	0.61	12	0.18	-1964.00	9884.00	11600	20240205	-47.84	4570	20241118	32.39	6400	-5.47	20250212	5440	11.21	20250206	11600	-47.84	20240216	4570	32.39	20241118	0.26	N	308170	500	43 억	7118	N	N	0	N	N
103	20250212	111057	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5990	130	2	2.22	81476260	13605	357.09	5850	6400	5700	7610	4110	5860	5988.70	0.08	993	6126	5992	5856	5722	5586	6060	5790	43	1750	500	4100	10	1	8610000	516	-3.05	0.61	12	0.16	-1964.00	9884.00	11600	20240205	-48.36	4570	20241118	31.07	6400	-6.41	20250212	5440	10.11	20250206	11600	-48.36	20240216	4570	31.07	20241118	0.26	N	308170	500	43 억	7118	N	N	0	N	N
104	20250212	101051	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5950	90	2	1.54	48488850	8109	212.83	5850	6400	5700	7610	4110	5860	5979.63	0.08	407	6126	5992	5856	5722	5586	6060	5790	43	1750	500	4100	10	1	8610000	512	-3.03	0.60	12	0.09	-1964.00	9884.00	11600	20240205	-48.71	4570	20241118	30.20	6400	-7.03	20250212	5440	9.38	20250206	11600	-48.71	20240216	4570	30.20	20241118	0.26	N	308170	500	43 억	7118	N	N	0	N	N
105	20250212	091012	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5980	120	2	2.05	32064730	5344	140.26	5850	6400	5700	7610	4110	5860	6000.14	0.08	-351	6126	5992	5856	5722	5586	6060	5790	43	1750	500	4100	10	1	8610000	515	-3.04	0.61	12	0.06	-1964.00	9884.00	11600	20240205	-48.45	4570	20241118	30.85	6400	-6.56	20250212	5440	9.93	20250206	11600	-48.45	20240216	4570	30.85	20241118	0.26	N	308170	500	43 억	7118	N	N	0	N	N
106	20250211	161102	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5860	90	2	1.56	22279920	3810	143.18	5720	5990	5720	7500	4040	5770	5847.75	0.08	19	6010	5890	5780	5660	5550	5950	5720	43	1730	500	4030	10	1	8610000	505	-2.98	0.59	12	0.04	-1964.00	9884.00	11800	20240129	-50.34	4570	20241118	28.23	6150	-4.72	20250115	5440	7.72	20250206	11600	-49.48	20240216	4570	28.23	20241118	0.26	N	308170	500	43 억	7123	N	N	0	N	N
107	20250211	151102	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5840	70	2	1.21	21583190	3691	138.71	5720	5990	5720	7500	4040	5770	5847.52	0.08	17	6010	5890	5780	5660	5550	5950	5720	43	1730	500	4030	10	1	8610000	503	-2.97	0.59	12	0.04	-1964.00	9884.00	11800	20240129	-50.51	4570	20241118	27.79	6150	-5.04	20250115	5440	7.35	20250206	11600	-49.66	20240216	4570	27.79	20241118	0.26	N	308170	500	43 억	7123	N	N	0	N	N
108	20250211	141101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	30	2	0.52	20688120	3537	132.92	5720	5990	5720	7500	4040	5770	5849.06	0.08	4	6010	5890	5780	5660	5550	5950	5720	43	1730	500	4030	10	1	8610000	499	-2.95	0.59	12	0.04	-1964.00	9884.00	11800	20240129	-50.85	4570	20241118	26.91	6150	-5.69	20250115	5440	6.62	20250206	11600	-50.00	20240216	4570	26.91	20241118	0.26	N	308170	500	43 억	7123	N	N	0	N	N
109	20250211	131102	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	40	2	0.69	15307880	2614	98.23	5720	5990	5720	7500	4040	5770	5856.11	0.08	171	6010	5890	5780	5660	5550	5950	5720	43	1730	500	4030	10	1	8610000	500	-2.96	0.59	12	0.03	-1964.00	9884.00	11800	20240129	-50.76	4570	20241118	27.13	6150	-5.53	20250115	5440	6.80	20250206	11600	-49.91	20240216	4570	27.13	20241118	0.26	N	308170	500	43 억	7123	N	N	0	N	N
110	20250211	121059	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5830	60	2	1.04	14826020	2531	95.11	5720	5990	5720	7500	4040	5770	5857.77	0.08	156	6010	5890	5780	5660	5550	5950	5720	43	1730	500	4030	10	1	8610000	502	-2.97	0.59	12	0.03	-1964.00	9884.00	11800	20240129	-50.59	4570	20241118	27.57	6150	-5.20	20250115	5440	7.17	20250206	11600	-49.74	20240216	4570	27.57	20241118	0.26	N	308170	500	43 억	7123	N	N	0	N	N
111	20250211	111101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	30	2	0.52	13757270	2347	88.20	5720	5990	5720	7500	4040	5770	5861.64	0.08	156	6010	5890	5780	5660	5550	5950	5720	43	1730	500	4030	10	1	8610000	499	-2.95	0.59	12	0.03	-1964.00	9884.00	11800	20240129	-50.85	4570	20241118	26.91	6150	-5.69	20250115	5440	6.62	20250206	11600	-50.00	20240216	4570	26.91	20241118	0.26	N	308170	500	43 억	7123	N	N	0	N	N
112	20250211	101101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	40	2	0.69	10212880	1736	65.24	5720	5990	5720	7500	4040	5770	5883.00	0.08	156	6010	5890	5780	5660	5550	5950	5720	43	1730	500	4030	10	1	8610000	500	-2.96	0.59	12	0.02	-1964.00	9884.00	11800	20240129	-50.76	4570	20241118	27.13	6150	-5.53	20250115	5440	6.80	20250206	11600	-49.91	20240216	4570	27.13	20241118	0.26	N	308170	500	43 억	7123	N	N	0	N	N
113	20250211	091106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5940	170	2	2.95	3020460	508	19.09	5720	5990	5720	7500	4040	5770	5945.79	0.08	-120	6010	5890	5780	5660	5550	5950	5720	43	1730	500	4030	10	1	8610000	511	-3.02	0.60	12	0.01	-1964.00	9884.00	11800	20240129	-49.66	4570	20241118	29.98	6150	-3.41	20250115	5440	9.19	20250206	11600	-48.79	20240216	4570	29.98	20241118	0.26	N	308170	500	43 억	7123	N	N	0	N	N
114	20250210	161054	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5770	0	3	0.00	15361700	2661	89.15	5730	5900	5670	7500	4040	5770	5772.90	0.08	109	6023	5896	5793	5666	5563	5960	5730	43	1730	500	4030	10	1	8610000	497	-2.94	0.58	12	0.03	-1964.00	9884.00	11800	20240129	-51.10	4570	20241118	26.26	6150	-6.18	20250115	5440	6.07	20250206	11600	-50.26	20240216	4570	26.26	20241118	0.27	N	308170	500	43 억	7039	N	N	0	N	N
115	20250210	151054	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5770	0	3	0.00	14698150	2546	85.29	5730	5900	5670	7500	4040	5770	5773.04	0.08	115	6023	5896	5793	5666	5563	5960	5730	43	1730	500	4030	10	1	8610000	497	-2.94	0.58	12	0.03	-1964.00	9884.00	11800	20240129	-51.10	4570	20241118	26.26	6150	-6.18	20250115	5440	6.07	20250206	11600	-50.26	20240216	4570	26.26	20241118	0.27	N	308170	500	43 억	7039	N	N	0	N	N
116	20250210	141053	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5760	-10	5	-0.17	10885720	1884	63.12	5730	5900	5670	7500	4040	5770	5777.98	0.08	105	6023	5896	5793	5666	5563	5960	5730	43	1730	500	4030	10	1	8610000	496	-2.93	0.58	12	0.02	-1964.00	9884.00	11800	20240129	-51.19	4570	20241118	26.04	6150	-6.34	20250115	5440	5.88	20250206	11600	-50.34	20240216	4570	26.04	20241118	0.27	N	308170	500	43 억	7039	N	N	0	N	N
117	20250210	131056	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5740	-30	5	-0.52	7998970	1381	46.26	5730	5900	5730	7500	4040	5770	5792.16	0.08	71	6023	5896	5793	5666	5563	5960	5730	43	1730	500	4030	10	1	8610000	494	-2.92	0.58	12	0.02	-1964.00	9884.00	11800	20240129	-51.36	4570	20241118	25.60	6150	-6.67	20250115	5440	5.51	20250206	11600	-50.52	20240216	4570	25.60	20241118	0.27	N	308170	500	43 억	7039	N	N	0	N	N
118	20250210	121050	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	20	2	0.35	7734110	1335	44.72	5730	5900	5730	7500	4040	5770	5793.34	0.08	65	6023	5896	5793	5666	5563	5960	5730	43	1730	500	4030	10	1	8610000	499	-2.95	0.59	12	0.02	-1964.00	9884.00	11800	20240129	-50.93	4570	20241118	26.70	6150	-5.85	20250115	5440	6.43	20250206	11600	-50.09	20240216	4570	26.70	20241118	0.27	N	308170	500	43 억	7039	N	N	0	N	N
119	20250210	111047	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	20	2	0.35	7046960	1216	40.74	5730	5900	5730	7500	4040	5770	5795.20	0.08	34	6023	5896	5793	5666	5563	5960	5730	43	1730	500	4030	10	1	8610000	499	-2.95	0.59	12	0.01	-1964.00	9884.00	11800	20240129	-50.93	4570	20241118	26.70	6150	-5.85	20250115	5440	6.43	20250206	11600	-50.09	20240216	4570	26.70	20241118	0.27	N	308170	500	43 억	7039	N	N	0	N	N
120	20250210	101046	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	30	2	0.52	3199410	547	18.32	5730	5900	5730	7500	4040	5770	5849.01	0.08	31	6023	5896	5793	5666	5563	5960	5730	43	1730	500	4030	10	1	8610000	499	-2.95	0.59	12	0.01	-1964.00	9884.00	11800	20240129	-50.85	4570	20241118	26.91	6150	-5.69	20250115	5440	6.62	20250206	11600	-50.00	20240216	4570	26.91	20241118	0.27	N	308170	500	43 억	7039	N	N	0	N	N
121	20250210	091044	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5900	130	2	2.25	2626450	449	15.04	5730	5900	5730	7500	4040	5770	5849.55	0.08	43	6023	5896	5793	5666	5563	5960	5730	43	1730	500	4030	10	1	8610000	508	-3.00	0.60	12	0.01	-1964.00	9884.00	11800	20240129	-50.00	4570	20241118	29.10	6150	-4.07	20250115	5440	8.46	20250206	11600	-49.14	20240216	4570	29.10	20241118	0.27	N	308170	500	43 억	7039	N	N	0	N	N
122	20250207	161033	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5770	-30	5	-0.52	17135020	2985	48.64	5720	5920	5690	7540	4060	5800	5740.38	0.08	-26	6160	5980	5710	5530	5260	6070	5620	43	1740	500	4060	10	1	8610000	497	-2.94	0.58	12	0.03	-1964.00	9884.00	11800	20240125	-51.10	4570	20241118	26.26	6150	-6.18	20250115	5440	6.07	20250206	11600	-50.26	20240216	4570	26.26	20241118	0.28	N	308170	500	43 억	7065	N	N	4	N	N
123	20250207	151035	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5750	-50	5	-0.86	14663710	2556	41.65	5720	5920	5690	7540	4060	5800	5736.98	0.08	243	6160	5980	5710	5530	5260	6070	5620	43	1740	500	4060	10	1	8610000	495	-2.93	0.58	12	0.03	-1964.00	9884.00	11800	20240125	-51.27	4570	20241118	25.82	6150	-6.50	20250115	5440	5.70	20250206	11600	-50.43	20240216	4570	25.82	20241118	0.28	N	308170	500	43 억	7065	N	N	4	N	N
124	20250207	141036	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5730	-70	5	-1.21	10881850	1895	30.88	5720	5920	5690	7540	4060	5800	5742.40	0.08	116	6160	5980	5710	5530	5260	6070	5620	43	1740	500	4060	10	1	8610000	493	-2.92	0.58	12	0.02	-1964.00	9884.00	11800	20240125	-51.44	4570	20241118	25.38	6150	-6.83	20250115	5440	5.33	20250206	11600	-50.60	20240216	4570	25.38	20241118	0.28	N	308170	500	43 억	7065	N	N	4	N	N
125	20250207	131033	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	-110	5	-1.90	7285010	1264	20.60	5720	5920	5690	7540	4060	5800	5763.46	0.08	491	6160	5980	5710	5530	5260	6070	5620	43	1740	500	4060	10	1	8610000	490	-2.90	0.58	12	0.01	-1964.00	9884.00	11800	20240125	-51.78	4570	20241118	24.51	6150	-7.48	20250115	5440	4.60	20250206	11600	-50.95	20240216	4570	24.51	20241118	0.28	N	308170	500	43 억	7065	N	N	4	N	N
126	20250207	121031	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	10	2	0.17	4674180	809	13.18	5720	5920	5720	7540	4060	5800	5777.73	0.08	274	6160	5980	5710	5530	5260	6070	5620	43	1740	500	4060	10	1	8610000	500	-2.96	0.59	12	0.01	-1964.00	9884.00	11800	20240125	-50.76	4570	20241118	27.13	6150	-5.53	20250115	5440	6.80	20250206	11600	-49.91	20240216	4570	27.13	20241118	0.28	N	308170	500	43 억	7065	N	N	4	N	N
127	20250207	111030	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5760	-40	5	-0.69	4348920	753	12.27	5720	5920	5720	7540	4060	5800	5775.46	0.08	274	6160	5980	5710	5530	5260	6070	5620	43	1740	500	4060	10	1	8610000	496	-2.93	0.58	12	0.01	-1964.00	9884.00	11800	20240125	-51.19	4570	20241118	26.04	6150	-6.34	20250115	5440	5.88	20250206	11600	-50.34	20240216	4570	26.04	20241118	0.28	N	308170	500	43 억	7065	N	N	4	N	N
128	20250207	101035	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5810	10	2	0.17	3960420	686	11.18	5720	5920	5720	7540	4060	5800	5773.21	0.08	281	6160	5980	5710	5530	5260	6070	5620	43	1740	500	4060	10	1	8610000	500	-2.96	0.59	12	0.01	-1964.00	9884.00	11800	20240125	-50.76	4570	20241118	27.13	6150	-5.53	20250115	5440	6.80	20250206	11600	-49.91	20240216	4570	27.13	20241118	0.28	N	308170	500	43 억	7065	N	N	4	N	N
129	20250207	091041	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5840	40	2	0.69	584110	100	1.63	5720	5920	5720	7540	4060	5800	5841.10	0.08	-27	6160	5980	5710	5530	5260	6070	5620	43	1740	500	4060	10	1	8610000	503	-2.97	0.59	12	0.00	-1964.00	9884.00	11800	20240125	-50.51	4570	20241118	27.79	6150	-5.04	20250115	5440	7.35	20250206	11600	-49.66	20240216	4570	27.79	20241118	0.28	N	308170	500	43 억	7065	N	N	4	N	N
130	20250206	161008	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	120	2	2.11	34946550	6126	222.84	5700	5890	5440	7380	3980	5680	5704.63	0.08	-80	5893	5786	5693	5586	5493	5740	5540	43	1700	500	3970	10	1	8610000	499	-2.95	0.59	12	0.07	-1964.00	9884.00	11870	20240124	-51.14	4570	20241118	26.91	6150	-5.69	20250115	5440	6.62	20250206	11600	-50.00	20240216	4570	26.91	20241118	0.28	N	308170	500	43 억	7145	N	N	4	N	N
131	20250206	151012	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	0	3	0.00	32983130	5783	210.37	5700	5890	5440	7380	3980	5680	5703.46	0.08	-80	5893	5786	5693	5586	5493	5740	5540	43	1700	500	3970	10	1	8610000	489	-2.89	0.57	12	0.07	-1964.00	9884.00	11870	20240124	-52.15	4570	20241118	24.29	6150	-7.64	20250115	5440	4.41	20250206	11600	-51.03	20240216	4570	24.29	20241118	0.28	N	308170	500	43 억	7145	N	N	3	N	N
132	20250206	141012	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5660	-20	5	-0.35	29615240	5187	188.69	5700	5890	5440	7380	3980	5680	5709.51	0.08	-86	5893	5786	5693	5586	5493	5740	5540	43	1700	500	3970	10	1	8610000	487	-2.88	0.57	12	0.06	-1964.00	9884.00	11870	20240124	-52.32	4570	20241118	23.85	6150	-7.97	20250115	5440	4.04	20250206	11600	-51.21	20240216	4570	23.85	20241118	0.28	N	308170	500	43 억	7145	N	N	3	N	N
133	20250206	131009	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5780	100	2	1.76	17482690	3034	110.37	5700	5890	5640	7380	3980	5680	5762.26	0.08	-111	5893	5786	5693	5586	5493	5740	5540	43	1700	500	3970	10	1	8610000	498	-2.94	0.58	12	0.04	-1964.00	9884.00	11870	20240124	-51.31	4570	20241118	26.48	6150	-6.02	20250115	5450	6.06	20250204	11600	-50.17	20240216	4570	26.48	20241118	0.28	N	308170	500	43 억	7145	N	N	3	N	N
134	20250206	121006	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5740	60	2	1.06	16970100	2945	107.13	5700	5890	5640	7380	3980	5680	5762.34	0.08	-111	5893	5786	5693	5586	5493	5740	5540	43	1700	500	3970	10	1	8610000	494	-2.92	0.58	12	0.03	-1964.00	9884.00	11870	20240124	-51.64	4570	20241118	25.60	6150	-6.67	20250115	5450	5.32	20250204	11600	-50.52	20240216	4570	25.60	20241118	0.28	N	308170	500	43 억	7145	N	N	3	N	N
135	20250206	111001	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	110	2	1.94	16472850	2859	104.00	5700	5890	5640	7380	3980	5680	5761.75	0.08	-114	5893	5786	5693	5586	5493	5740	5540	43	1700	500	3970	10	1	8610000	499	-2.95	0.59	12	0.03	-1964.00	9884.00	11870	20240124	-51.22	4570	20241118	26.70	6150	-5.85	20250115	5450	6.24	20250204	11600	-50.09	20240216	4570	26.70	20241118	0.28	N	308170	500	43 억	7145	N	N	3	N	N
136	20250206	101002	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5800	120	2	2.11	5140850	885	32.19	5700	5890	5670	7380	3980	5680	5808.87	0.08	-29	5893	5786	5693	5586	5493	5740	5540	43	1700	500	3970	10	1	8610000	499	-2.95	0.59	12	0.01	-1964.00	9884.00	11870	20240124	-51.14	4570	20241118	26.91	6150	-5.69	20250115	5450	6.42	20250204	11600	-50.00	20240216	4570	26.91	20241118	0.28	N	308170	500	43 억	7145	N	N	3	N	N
137	20250206	091014	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5820	140	2	2.46	355540	62	2.26	5700	5820	5670	7380	3980	5680	5734.52	0.08	4	5893	5786	5693	5586	5493	5740	5540	43	1700	500	3970	10	1	8610000	501	-2.96	0.59	12	0.00	-1964.00	9884.00	11870	20240124	-50.97	4570	20241118	27.35	6150	-5.37	20250115	5450	6.79	20250204	11600	-49.83	20240216	4570	27.35	20241118	0.28	N	308170	500	43 억	7145	N	N	3	N	N
138	20250205	160957	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	-20	5	-0.35	15628920	2749	55.20	5700	5800	5600	7410	3990	5700	5685.31	0.08	-44	5906	5802	5626	5522	5346	5855	5575	43	1710	500	3990	10	1	8610000	489	-2.89	0.57	12	0.03	-1964.00	9884.00	11990	20240123	-52.63	4570	20241118	24.29	6150	-7.64	20250115	5450	4.22	20250204	11600	-51.03	20240205	4570	24.29	20241118	0.28	N	308170	500	43 억	7162	N	N	3	N	N
139	20250205	151001	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	-20	5	-0.35	15151780	2665	53.51	5700	5800	5600	7410	3990	5700	5685.47	0.08	9	5906	5802	5626	5522	5346	5855	5575	43	1710	500	3990	10	1	8610000	489	-2.89	0.57	12	0.03	-1964.00	9884.00	11990	20240123	-52.63	4570	20241118	24.29	6150	-7.64	20250115	5450	4.22	20250204	11600	-51.03	20240205	4570	24.29	20241118	0.28	N	308170	500	43 억	7162	N	N	4	N	N
140	20250205	141000	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5710	10	2	0.18	14068470	2475	49.70	5700	5800	5600	7410	3990	5700	5684.23	0.08	17	5906	5802	5626	5522	5346	5855	5575	43	1710	500	3990	10	1	8610000	492	-2.91	0.58	12	0.03	-1964.00	9884.00	11990	20240123	-52.38	4570	20241118	24.95	6150	-7.15	20250115	5450	4.77	20250204	11600	-50.78	20240205	4570	24.95	20241118	0.28	N	308170	500	43 억	7162	N	N	4	N	N
141	20250205	130957	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	-20	5	-0.35	7582120	1336	26.83	5700	5800	5600	7410	3990	5700	5675.24	0.08	-15	5906	5802	5626	5522	5346	5855	5575	43	1710	500	3990	10	1	8610000	489	-2.89	0.57	12	0.02	-1964.00	9884.00	11990	20240123	-52.63	4570	20241118	24.29	6150	-7.64	20250115	5450	4.22	20250204	11600	-51.03	20240205	4570	24.29	20241118	0.28	N	308170	500	43 억	7162	N	N	4	N	N
142	20250205	121003	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5720	20	2	0.35	7513650	1324	26.59	5700	5800	5600	7410	3990	5700	5674.96	0.08	-12	5906	5802	5626	5522	5346	5855	5575	43	1710	500	3990	10	1	8610000	492	-2.91	0.58	12	0.02	-1964.00	9884.00	11990	20240123	-52.29	4570	20241118	25.16	6150	-6.99	20250115	5450	4.95	20250204	11600	-50.69	20240205	4570	25.16	20241118	0.28	N	308170	500	43 억	7162	N	N	4	N	N
143	20250205	110957	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5680	-20	5	-0.35	6581860	1160	23.29	5700	5800	5600	7410	3990	5700	5674.02	0.08	-43	5906	5802	5626	5522	5346	5855	5575	43	1710	500	3990	10	1	8610000	489	-2.89	0.57	12	0.01	-1964.00	9884.00	11990	20240123	-52.63	4570	20241118	24.29	6150	-7.64	20250115	5450	4.22	20250204	11600	-51.03	20240205	4570	24.29	20241118	0.28	N	308170	500	43 억	7162	N	N	4	N	N
144	20250205	101010	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	0	3	0.00	6141800	1082	21.73	5700	5800	5620	7410	3990	5700	5676.34	0.08	-50	5906	5802	5626	5522	5346	5855	5575	43	1710	500	3990	10	1	8610000	491	-2.90	0.58	12	0.01	-1964.00	9884.00	11990	20240123	-52.46	4570	20241118	24.73	6150	-7.32	20250115	5450	4.59	20250204	11600	-50.86	20240205	4570	24.73	20241118	0.28	N	308170	500	43 억	7162	N	N	4	N	N
145	20250205	091014	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5790	90	2	1.58	286500	50	1.00	5700	5790	5700	7410	3990	5700	5730.00	0.08	-2	5906	5802	5626	5522	5346	5855	5575	43	1710	500	3990	10	1	8610000	499	-2.95	0.59	12	0.00	-1964.00	9884.00	11990	20240123	-51.71	4570	20241118	26.70	6150	-5.85	20250115	5450	6.24	20250204	11600	-50.09	20240205	4570	26.70	20241118	0.28	N	308170	500	43 억	7162	N	N	4	N	N
146	20250204	160937	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	60	2	1.06	27991970	4980	91.44	5570	5730	5450	7330	3950	5640	5620.88	0.08	-14	5766	5702	5596	5532	5426	5735	5565	43	1690	500	3940	10	1	8610000	491	-2.90	0.58	12	0.06	-1964.00	9884.00	12050	20240122	-52.70	4570	20241118	24.73	6150	-7.32	20250115	5450	4.59	20250204	11600	-50.86	20240205	4570	24.73	20241118	0.28	N	308170	500	43 억	7188	N	N	4	N	N
147	20250204	150949	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	50	2	0.89	26675430	4749	87.20	5570	5730	5450	7330	3950	5640	5617.06	0.08	117	5766	5702	5596	5532	5426	5735	5565	43	1690	500	3940	10	1	8610000	490	-2.90	0.58	12	0.06	-1964.00	9884.00	12050	20240122	-52.78	4570	20241118	24.51	6150	-7.48	20250115	5450	4.40	20250204	11600	-50.95	20240205	4570	24.51	20241118	0.28	N	308170	500	43 억	7188	N	N	0	N	N
148	20250204	140948	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5630	-10	5	-0.18	17544540	3108	57.07	5570	5730	5520	7330	3950	5640	5644.96	0.08	163	5766	5702	5596	5532	5426	5735	5565	43	1690	500	3940	10	1	8610000	485	-2.87	0.57	12	0.04	-1964.00	9884.00	12050	20240122	-53.28	4570	20241118	23.19	6150	-8.46	20250115	5470	2.93	20250123	11600	-51.47	20240205	4570	23.19	20241118	0.28	N	308170	500	43 억	7188	N	N	0	N	N
149	20250204	130951	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5640	0	3	0.00	17369810	3077	56.50	5570	5730	5520	7330	3950	5640	5645.05	0.08	156	5766	5702	5596	5532	5426	5735	5565	43	1690	500	3940	10	1	8610000	486	-2.87	0.57	12	0.04	-1964.00	9884.00	12050	20240122	-53.20	4570	20241118	23.41	6150	-8.29	20250115	5470	3.11	20250123	11600	-51.38	20240205	4570	23.41	20241118	0.28	N	308170	500	43 억	7188	N	N	0	N	N
150	20250204	121002	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5690	50	2	0.89	17179560	3043	55.88	5570	5730	5520	7330	3950	5640	5645.60	0.08	156	5766	5702	5596	5532	5426	5735	5565	43	1690	500	3940	10	1	8610000	490	-2.90	0.58	12	0.04	-1964.00	9884.00	12050	20240122	-52.78	4570	20241118	24.51	6150	-7.48	20250115	5470	4.02	20250123	11600	-50.95	20240205	4570	24.51	20241118	0.28	N	308170	500	43 억	7188	N	N	0	N	N
151	20250204	110943	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5700	60	2	1.06	2673490	472	8.67	5570	5730	5520	7330	3950	5640	5664.17	0.08	54	5766	5702	5596	5532	5426	5735	5565	43	1690	500	3940	10	1	8610000	491	-2.90	0.58	12	0.01	-1964.00	9884.00	12050	20240122	-52.70	4570	20241118	24.73	6150	-7.32	20250115	5470	4.20	20250123	11600	-50.86	20240205	4570	24.73	20241118	0.28	N	308170	500	43 억	7188	N	N	0	N	N
152	20250204	100947	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5730	90	2	1.60	1199470	212	3.89	5570	5730	5520	7330	3950	5640	5657.88	0.08	1	5766	5702	5596	5532	5426	5735	5565	43	1690	500	3940	10	1	8610000	493	-2.92	0.58	12	0.00	-1964.00	9884.00	12050	20240122	-52.45	4570	20241118	25.38	6150	-6.83	20250115	5470	4.75	20250123	11600	-50.60	20240205	4570	25.38	20241118	0.28	N	308170	500	43 억	7188	N	N	0	N	N
153	20250204	090947	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5640	0	3	0.00	166850	30	0.55	5570	5640	5520	7330	3950	5640	5561.67	0.08	0	5766	5702	5596	5532	5426	5735	5565	43	1690	500	3940	10	1	8610000	486	-2.87	0.57	12	0.00	-1964.00	9884.00	12050	20240122	-53.20	4570	20241118	23.41	6150	-8.29	20250115	5470	3.11	20250123	11600	-51.38	20240205	4570	23.41	20241118	0.28	N	308170	500	43 억	7188	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History